Zhejiang Expressway Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	6.980	7.100	6.940	7.050	4.734	12,508,717
2022-05-31	6.850	6.970	6.850	6.930	4.654	15,326,108
2022-05-30	6.770	6.880	6.750	6.850	4.600	3,440,660
2022-05-27	6.740	6.830	6.720	6.790	4.560	2,643,214
2022-05-26	6.750	6.760	6.620	6.740	4.526	3,164,748
2022-05-25	6.650	6.740	6.610	6.690	4.492	3,099,671
2022-05-24	6.630	6.690	6.480	6.650	4.466	2,636,725
2022-05-23	6.590	6.680	6.500	6.630	4.452	3,053,453
2022-05-20	6.580	6.640	6.570	6.600	4.432	4,018,963
2022-05-19	6.490	6.620	6.440	6.590	4.425	7,092,065
2022-05-18	6.320	6.600	6.310	6.550	4.398	7,877,695
2022-05-17	6.270	6.350	6.260	6.350	4.264	1,952,128
2022-05-16	6.420	6.420	6.240	6.300	4.231	4,418,962
2022-05-13	6.330	6.350	6.310	6.320	4.244	4,605,882
2022-05-12	6.330	6.500	6.320	6.330	4.251	4,240,340
2022-05-11	6.380	6.470	6.380	6.420	4.311	4,932,237
2022-05-10	6.400	6.460	6.310	6.420	4.311	4,211,547
2022-05-06	6.360	6.470	6.360	6.430	4.318	2,974,539
2022-05-05	6.340	6.500	6.330	6.420	4.311	5,589,251
2022-05-04	6.320	6.380	6.300	6.360	4.271	984,728
2022-05-03	6.500	6.500	6.310	6.360	4.271	3,577,428
2022-04-29	6.550	6.550	6.410	6.490	4.358	4,114,079
2022-04-28	6.470	6.650	6.470	6.580	4.419	2,226,173
2022-04-27	6.510	6.550	6.250	6.540	4.392	5,024,882
2022-04-26	6.590	6.610	6.530	6.550	4.398	2,574,643
2022-04-25	6.650	6.680	6.580	6.610	4.439	4,044,910
2022-04-22	6.650	6.750	6.560	6.710	4.506	2,713,436
2022-04-21	6.740	6.740	6.650	6.700	4.499	3,815,395
2022-04-20	6.830	6.830	6.710	6.710	4.506	3,554,005
2022-04-19	6.750	6.880	6.740	6.750	4.533	5,287,662
2022-04-14	6.750	6.840	6.750	6.810	4.573	3,291,255
2022-04-13	6.600	6.720	6.590	6.690	4.492	4,339,747
2022-04-12	6.630	6.650	6.580	6.600	4.432	4,116,168
2022-04-11	6.710	6.740	6.610	6.650	4.466	3,334,701
2022-04-08	6.840	6.850	6.720	6.740	4.526	4,251,677
2022-04-07	6.860	6.880	6.790	6.850	4.600	8,273,762
2022-04-06	6.800	6.870	6.700	6.830	4.586	7,702,356
2022-04-04	6.830	6.860	6.770	6.800	4.566	2,038,541
2022-04-01	6.650	6.830	6.600	6.830	4.586	7,908,316
2022-03-31	6.970	6.970	6.550	6.580	4.419	22,770,767
2022-03-30	6.820	6.930	6.820	6.920	4.647	3,212,247
2022-03-29	6.920	6.930	6.850	6.900	4.633	2,747,039
2022-03-28	6.840	6.930	6.760	6.890	4.627	5,604,392
2022-03-25	6.660	6.920	6.660	6.920	4.647	7,577,934
2022-03-24	6.950	6.970	6.830	6.850	4.600	2,206,283
2022-03-23	7.050	7.050	6.840	6.850	4.600	4,471,303
2022-03-22	6.960	7.140	6.930	7.050	4.734	3,111,400
2022-03-21	7.040	7.130	6.970	7.040	4.727	4,589,070
2022-03-18	6.870	7.030	6.800	6.950	4.667	14,885,846
2022-03-17	6.770	6.880	6.770	6.820	4.580	4,103,254
2022-03-16	6.550	6.770	6.500	6.670	4.479	7,953,381
2022-03-15	6.660	6.780	6.400	6.600	4.432	17,771,720
2022-03-14	7.030	7.030	6.670	6.800	4.566	10,724,157
2022-03-11	6.980	7.080	6.980	7.030	4.721	8,135,377
2022-03-10	7.050	7.050	6.910	6.980	4.687	4,187,468
2022-03-09	6.800	7.040	6.800	7.000	4.701	7,057,289
2022-03-08	6.750	6.830	6.560	6.800	4.566	6,574,899
2022-03-07	7.000	7.000	6.700	6.750	4.533	6,768,482
2022-03-04	7.080	7.110	6.990	7.050	4.734	3,626,708
2022-03-03	6.970	7.110	6.970	7.080	4.754	2,833,560

← NewerPage 19 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.4476 HKD
2025-04-29	0.4171 HKD
2024-05-10	0.3524 HKD
2023-05-08	0.4261 HKD
2022-07-05	0.4394 HKD
2021-04-23	0.4227 HKD
2020-05-19	0.3883 HKD
2019-06-04	0.4267 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.